Mail

ANYYY - Aena S.M.E., S.A.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	15.26	15.76	15.26	15.59	15.59	21,700
30 May 2023	15.65	15.92	15.62	15.66	15.66	18,900
26 May 2023	15.68	15.80	15.55	15.67	15.67	14,200
25 May 2023	15.41	15.62	15.21	15.30	15.30	30,700
24 May 2023	15.52	15.79	15.43	15.61	15.61	12,100
23 May 2023	15.95	16.07	15.84	15.84	15.84	15,100
22 May 2023	16.46	16.46	16.09	16.09	16.09	18,500
19 May 2023	16.27	16.38	16.13	16.18	16.18	12,900
18 May 2023	16.61	16.61	15.76	16.29	16.29	10,400
17 May 2023	16.48	16.63	16.19	16.42	16.42	32,200
16 May 2023	16.39	16.39	16.09	16.13	16.13	310,900
15 May 2023	16.14	16.31	15.95	16.10	16.10	16,200
12 May 2023	16.48	16.54	16.34	16.54	16.54	11,000
11 May 2023	16.01	16.35	16.01	16.35	16.35	13,800
10 May 2023	16.19	16.46	16.09	16.09	16.09	9,300
09 May 2023	15.95	16.52	15.95	16.22	16.22	6,600
08 May 2023	16.09	16.37	15.84	16.10	16.10	10,900
05 May 2023	15.88	16.25	15.88	16.16	16.16	10,900
04 May 2023	15.80	15.94	15.47	15.94	15.94	9,800
03 May 2023	16.36	16.44	16.09	16.31	16.31	19,600
02 May 2023	16.18	16.74	16.12	16.74	16.74	21,800
02 May 2023	0.507 Dividend
01 May 2023	17.23	17.23	16.59	16.77	16.26	23,200
28 Apr 2023	16.76	17.12	16.76	16.90	16.39	16,900
27 Apr 2023	16.43	16.98	16.33	16.98	16.47	13,000
26 Apr 2023	16.85	17.01	16.43	16.73	16.22	13,800
25 Apr 2023	16.97	17.13	16.55	16.55	16.05	29,800
24 Apr 2023	16.82	17.38	16.75	17.30	16.78	13,100
21 Apr 2023	16.82	17.05	16.61	16.61	16.11	9,500
20 Apr 2023	17.08	17.21	16.87	16.98	16.47	21,300
19 Apr 2023	16.95	17.21	16.69	17.20	16.68	16,300
18 Apr 2023	16.76	16.92	16.62	16.92	16.41	11,900
17 Apr 2023	16.62	16.96	16.36	16.76	16.25	19,800
14 Apr 2023	16.57	16.72	16.26	16.32	15.83	19,700
13 Apr 2023	16.77	16.92	16.44	16.67	16.16	8,200
12 Apr 2023	16.63	16.75	16.30	16.43	15.94	9,200
11 Apr 2023	16.36	16.50	16.30	16.40	15.90	38,300
10 Apr 2023	15.88	16.85	15.88	16.22	15.73	13,600
06 Apr 2023	16.30	16.45	16.20	16.45	15.95	11,100
05 Apr 2023	16.14	16.26	16.06	16.16	15.67	14,600
04 Apr 2023	16.13	16.13	15.97	16.10	15.61	17,300
03 Apr 2023	15.81	16.20	15.74	16.20	15.71	8,700
31 Mar 2023	16.25	16.25	15.95	16.25	15.76	23,400
30 Mar 2023	16.26	16.36	16.00	16.36	15.87	14,500
29 Mar 2023	15.87	16.06	15.72	15.72	15.24	15,600
28 Mar 2023	15.53	15.69	15.45	15.69	15.22	18,200
27 Mar 2023	15.45	15.47	15.20	15.20	14.74	6,300
24 Mar 2023	15.17	15.39	15.17	15.38	14.92	24,300
23 Mar 2023	15.90	15.99	15.66	15.76	15.28	14,200
22 Mar 2023	15.67	15.84	15.60	15.65	15.17	12,800
21 Mar 2023	15.84	15.88	15.60	15.88	15.40	9,400
20 Mar 2023	15.26	15.37	15.02	15.23	14.77	9,700
17 Mar 2023	15.23	15.47	14.90	15.47	15.00	19,800
16 Mar 2023	15.59	15.85	15.39	15.85	15.37	11,600
15 Mar 2023	15.50	15.60	15.17	15.60	15.13	17,100
14 Mar 2023	16.37	16.45	16.23	16.42	15.92	14,400
13 Mar 2023	16.01	16.08	15.82	16.08	15.59	11,300
10 Mar 2023	16.28	16.60	16.07	16.40	15.90	8,800
09 Mar 2023	15.98	16.24	15.89	16.06	15.57	8,500
08 Mar 2023	15.93	16.16	15.85	16.00	15.52	12,100
07 Mar 2023	16.21	16.21	15.78	15.98	15.50	18,700
06 Mar 2023	16.08	16.28	15.99	16.07	15.58	18,100
03 Mar 2023	15.75	15.97	15.52	15.97	15.49	8,800
02 Mar 2023	15.51	15.67	15.37	15.67	15.20	10,600
01 Mar 2023	15.66	15.69	15.44	15.69	15.22	10,700
28 Feb 2023	15.52	15.60	15.35	15.40	14.93	19,900
27 Feb 2023	15.15	15.18	15.06	15.06	14.60	16,800
24 Feb 2023	14.98	15.06	14.74	15.06	14.60	11,300
23 Feb 2023	14.92	15.00	14.73	15.00	14.55	13,300
22 Feb 2023	14.66	14.81	14.57	14.61	14.16	10,900
21 Feb 2023	15.01	15.05	14.75	14.75	14.30	20,100
17 Feb 2023	15.08	15.12	14.82	14.82	14.37	13,300
16 Feb 2023	14.90	15.23	14.90	15.10	14.65	15,700
15 Feb 2023	15.09	15.22	15.03	15.10	14.64	8,400
14 Feb 2023	15.06	15.19	14.96	14.96	14.51	8,900
13 Feb 2023	15.01	15.19	14.93	15.03	14.58	17,600
10 Feb 2023	14.85	14.86	14.55	14.80	14.35	84,600
09 Feb 2023	15.39	15.45	15.17	15.45	14.98	12,500
08 Feb 2023	14.95	15.13	14.68	15.13	14.67	13,500
07 Feb 2023	14.72	14.93	14.63	14.93	14.48	21,600
06 Feb 2023	14.99	15.11	14.74	14.93	14.48	38,700
03 Feb 2023	15.14	15.27	15.05	15.19	14.73	14,600
02 Feb 2023	15.38	15.50	15.19	15.37	14.91	42,900
01 Feb 2023	15.03	15.43	15.03	15.28	14.82	28,200
31 Jan 2023	14.91	15.01	14.79	14.90	14.45	10,400
30 Jan 2023	15.17	15.19	15.00	15.00	14.55	47,300
27 Jan 2023	15.03	15.37	15.03	15.26	14.80	14,000
26 Jan 2023	15.16	15.45	14.94	15.33	14.87	8,300
25 Jan 2023	15.22	15.48	15.22	15.48	15.01	20,900
24 Jan 2023	14.79	15.03	14.68	14.77	14.32	14,400
23 Jan 2023	14.78	15.05	14.44	14.88	14.43	101,200
20 Jan 2023	14.80	14.97	14.77	14.92	14.47	43,500
19 Jan 2023	14.48	14.66	14.48	14.66	14.22	21,100
18 Jan 2023	14.94	14.96	14.61	14.84	14.39	17,200
17 Jan 2023	14.73	14.73	14.38	14.61	14.17	54,500
13 Jan 2023	14.57	14.68	14.31	14.50	14.06	26,300
12 Jan 2023	14.22	14.38	14.12	14.30	13.87	20,800
11 Jan 2023	13.84	14.01	13.71	13.84	13.42	7,800
10 Jan 2023	13.71	13.75	13.57	13.75	13.33	11,100
09 Jan 2023	13.31	13.73	13.31	13.55	13.14	49,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...